KissMeData/048470/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	193100	8686361310	4085	4085	4085	4085	11196
3	20250328	193000	8686361310	4085	4085	4085	4085	0
4	20250328	192900	8686361310	4085	4085	4085	4085	0
5	20250328	192800	8686361310	4085	4085	4085	4085	0
6	20250328	192700	8686361310	4085	4085	4085	4085	0
7	20250328	192600	8686361310	4085	4085	4085	4085	0
8	20250328	192500	8686361310	4085	4085	4085	4085	0
9	20250328	192400	8686361310	4085	4085	4085	4085	0
10	20250328	192300	8686361310	4085	4085	4085	4085	0
11	20250328	192200	8686361310	4085	4085	4085	4085	0
12	20250328	192100	8686361310	4085	4085	4085	4085	0
13	20250328	192000	8686361310	4085	4085	4085	4085	0
14	20250328	191900	8686361310	4085	4085	4085	4085	0
15	20250328	191800	8686361310	4085	4085	4085	4085	0
16	20250328	191700	8686361310	4085	4085	4085	4085	0
17	20250328	191600	8686361310	4085	4085	4085	4085	0
18	20250328	191500	8686361310	4085	4085	4085	4085	0
19	20250328	191400	8686361310	4085	4085	4085	4085	0
20	20250328	191300	8686361310	4085	4085	4085	4085	0
21	20250328	191200	8686361310	4085	4085	4085	4085	0
22	20250328	191100	8686361310	4085	4085	4085	4085	0
23	20250328	191000	8686361310	4085	4085	4085	4085	0
24	20250328	190900	8686361310	4085	4085	4085	4085	0
25	20250328	190800	8686361310	4085	4085	4085	4085	0
26	20250328	190700	8686361310	4085	4085	4085	4085	0
27	20250328	190600	8686361310	4085	4085	4085	4085	0
28	20250328	190500	8686361310	4085	4085	4085	4085	0
29	20250328	190400	8686361310	4085	4085	4085	4085	0
30	20250328	190300	8686361310	4085	4085	4085	4085	0
31	20250328	190200	8686361310	4085	4085	4085	4085	0
32	20250328	190100	8686361310	4085	4085	4085	4085	11196
33	20250328	190000	8686361310	4085	4085	4085	4085	0
34	20250328	185900	8686361310	4085	4085	4085	4085	0
35	20250328	185800	8686361310	4085	4085	4085	4085	0
36	20250328	185700	8686361310	4085	4085	4085	4085	0
37	20250328	185600	8686361310	4085	4085	4085	4085	0
38	20250328	185500	8686361310	4085	4085	4085	4085	0
39	20250328	185400	8686361310	4085	4085	4085	4085	0
40	20250328	185300	8686361310	4085	4085	4085	4085	0
41	20250328	185200	8686361310	4085	4085	4085	4085	0
42	20250328	185100	8686361310	4085	4085	4085	4085	0
43	20250328	185000	8686361310	4085	4085	4085	4085	0
44	20250328	184900	8686361310	4085	4085	4085	4085	0
45	20250328	184800	8686361310	4085	4085	4085	4085	0
46	20250328	184700	8686361310	4085	4085	4085	4085	0
47	20250328	184600	8686361310	4085	4085	4085	4085	0
48	20250328	184500	8686361310	4085	4085	4085	4085	0
49	20250328	184400	8686361310	4085	4085	4085	4085	0
50	20250328	184300	8686361310	4085	4085	4085	4085	0
51	20250328	184200	8686361310	4085	4085	4085	4085	0
52	20250328	184100	8686361310	4085	4085	4085	4085	0
53	20250328	184000	8686361310	4085	4085	4085	4085	0
54	20250328	183900	8686361310	4085	4085	4085	4085	0
55	20250328	183800	8686361310	4085	4085	4085	4085	0
56	20250328	183700	8686361310	4085	4085	4085	4085	0
57	20250328	183600	8686361310	4085	4085	4085	4085	0
58	20250328	183500	8686361310	4085	4085	4085	4085	0
59	20250328	183400	8686361310	4085	4085	4085	4085	0
60	20250328	183300	8686361310	4085	4085	4085	4085	0
61	20250328	183200	8686361310	4085	4085	4085	4085	0
62	20250328	183100	8686361310	4085	4085	4085	4085	11196
63	20250328	183000	8686361310	4085	4085	4085	4085	0
64	20250328	182900	8686361310	4085	4085	4085	4085	0
65	20250328	182800	8686361310	4085	4085	4085	4085	0
66	20250328	182700	8686361310	4085	4085	4085	4085	0
67	20250328	182600	8686361310	4085	4085	4085	4085	0
68	20250328	182500	8686361310	4085	4085	4085	4085	0
69	20250328	182400	8686361310	4085	4085	4085	4085	0
70	20250328	182300	8686361310	4085	4085	4085	4085	0
71	20250328	182200	8686361310	4085	4085	4085	4085	0
72	20250328	182100	8686361310	4085	4085	4085	4085	0
73	20250328	182000	8686361310	4085	4085	4085	4085	0
74	20250328	181900	8686361310	4085	4085	4085	4085	0
75	20250328	181800	8686361310	4085	4085	4085	4085	0
76	20250328	181700	8686361310	4085	4085	4085	4085	0
77	20250328	181600	8686361310	4085	4085	4085	4085	0
78	20250328	181500	8686361310	4085	4085	4085	4085	0
79	20250328	181400	8686361310	4085	4085	4085	4085	0
80	20250328	181300	8686361310	4085	4085	4085	4085	0
81	20250328	181200	8686361310	4085	4085	4085	4085	0
82	20250328	181100	8686361310	4085	4085	4085	4085	0
83	20250328	181000	8686361310	4085	4085	4085	4085	0
84	20250328	180900	8686361310	4085	4085	4085	4085	0
85	20250328	180800	8686361310	4085	4085	4085	4085	0
86	20250328	180700	8686361310	4085	4085	4085	4085	0
87	20250328	180600	8686361310	4085	4085	4085	4085	0
88	20250328	180500	8686361310	4085	4085	4085	4085	0
89	20250328	180400	8686361310	4085	4085	4085	4085	0
90	20250328	180300	8686361310	4085	4085	4085	4085	0
91	20250328	180200	8686361310	4085	4085	4085	4085	0
92	20250328	180100	8686361310	4085	4085	4085	4085	11196
93	20250328	180000	8686361310	4085	4085	4085	4085	0
94	20250328	175900	8686361310	4085	4085	4085	4085	0
95	20250328	175800	8686361310	4085	4085	4085	4085	0
96	20250328	175700	8686361310	4085	4085	4085	4085	0
97	20250328	175600	8686361310	4085	4085	4085	4085	0
98	20250328	175500	8686361310	4085	4085	4085	4085	0
99	20250328	175400	8686361310	4085	4085	4085	4085	0
100	20250328	175300	8686361310	4085	4085	4085	4085	0
101	20250328	175200	8686361310	4085	4085	4085	4085	0
102	20250328	175100	8686361310	4085	4085	4085	4085	0
103	20250328	175000	8686361310	4085	4085	4085	4085	0
104	20250328	174900	8686361310	4085	4085	4085	4085	0
105	20250328	174800	8686361310	4085	4085	4085	4085	0
106	20250328	174700	8686361310	4085	4085	4085	4085	0
107	20250328	174600	8686361310	4085	4085	4085	4085	0
108	20250328	174500	8686361310	4085	4085	4085	4085	0
109	20250328	174400	8686361310	4085	4085	4085	4085	0
110	20250328	174300	8686361310	4085	4085	4085	4085	0
111	20250328	174200	8686361310	4085	4085	4085	4085	0
112	20250328	174100	8686361310	4085	4085	4085	4085	0
113	20250328	174000	8686361310	4085	4085	4085	4085	0
114	20250328	173900	8686361310	4085	4085	4085	4085	0
115	20250328	173800	8686361310	4085	4085	4085	4085	0
116	20250328	173700	8686361310	4085	4085	4085	4085	0
117	20250328	173600	8686361310	4085	4085	4085	4085	0
118	20250328	173500	8686361310	4085	4085	4085	4085	0
119	20250328	173400	8686361310	4085	4085	4085	4085	0
120	20250328	173300	8686361310	4085	4085	4085	4085	0
121	20250328	173200	8686361310	4085	4085	4085	4085	0
122	20250328	173100	8686361310	4085	4085	4085	4085	11196
123	20250328	173000	8686361310	4085	4085	4085	4085	0
124	20250328	172900	8686361310	4085	4085	4085	4085	0
125	20250328	172800	8686361310	4085	4085	4085	4085	0
126	20250328	172700	8686361310	4085	4085	4085	4085	0
127	20250328	172600	8686361310	4085	4085	4085	4085	0
128	20250328	172500	8686361310	4085	4085	4085	4085	0
129	20250328	172400	8686361310	4085	4085	4085	4085	0
130	20250328	172300	8686361310	4085	4085	4085	4085	0
131	20250328	172200	8686361310	4085	4085	4085	4085	0
132	20250328	172100	8686361310	4085	4085	4085	4085	0
133	20250328	172000	8686361310	4085	4085	4085	4085	0
134	20250328	171900	8686361310	4085	4085	4085	4085	0
135	20250328	171800	8686361310	4085	4085	4085	4085	0
136	20250328	171700	8686361310	4085	4085	4085	4085	0
137	20250328	171600	8686361310	4085	4085	4085	4085	0
138	20250328	171500	8686361310	4085	4085	4085	4085	0
139	20250328	171400	8686361310	4085	4085	4085	4085	0
140	20250328	171300	8686361310	4085	4085	4085	4085	0
141	20250328	171200	8686361310	4085	4085	4085	4085	0
142	20250328	171100	8686361310	4085	4085	4085	4085	0
143	20250328	171000	8686361310	4085	4085	4085	4085	0
144	20250328	170900	8686361310	4085	4085	4085	4085	0
145	20250328	170800	8686361310	4085	4085	4085	4085	0
146	20250328	170700	8686361310	4085	4085	4085	4085	0
147	20250328	170600	8686361310	4085	4085	4085	4085	0
148	20250328	170500	8686361310	4085	4085	4085	4085	0
149	20250328	170400	8686361310	4085	4085	4085	4085	0
150	20250328	170300	8686361310	4085	4085	4085	4085	0
151	20250328	170200	8686361310	4085	4085	4085	4085	0
152	20250328	170100	8686361310	4085	4085	4085	4085	11196
153	20250328	170000	8686361310	4085	4085	4085	4085	0
154	20250328	165900	8686361310	4085	4085	4085	4085	0
155	20250328	165800	8686361310	4085	4085	4085	4085	0
156	20250328	165700	8686361310	4085	4085	4085	4085	0
157	20250328	165600	8686361310	4085	4085	4085	4085	0
158	20250328	165500	8686361310	4085	4085	4085	4085	0
159	20250328	165400	8686361310	4085	4085	4085	4085	0
160	20250328	165300	8686361310	4085	4085	4085	4085	0
161	20250328	165200	8686361310	4085	4085	4085	4085	0
162	20250328	165100	8686361310	4085	4085	4085	4085	0
163	20250328	165000	8686361310	4085	4085	4085	4085	0
164	20250328	164900	8686361310	4085	4085	4085	4085	0
165	20250328	164800	8686361310	4085	4085	4085	4085	0
166	20250328	164700	8686361310	4085	4085	4085	4085	0
167	20250328	164600	8686361310	4085	4085	4085	4085	0
168	20250328	164500	8686361310	4085	4085	4085	4085	0
169	20250328	164400	8686361310	4085	4085	4085	4085	0
170	20250328	164300	8686361310	4085	4085	4085	4085	0
171	20250328	164200	8686361310	4085	4085	4085	4085	0
172	20250328	164100	8686361310	4085	4085	4085	4085	0
173	20250328	164000	8686361310	4085	4085	4085	4085	0
174	20250328	163900	8686361310	4085	4085	4085	4085	0
175	20250328	163800	8686361310	4085	4085	4085	4085	0
176	20250328	163700	8686361310	4085	4085	4085	4085	0
177	20250328	163600	8686361310	4085	4085	4085	4085	0
178	20250328	163500	8686361310	4085	4085	4085	4085	0
179	20250328	163400	8686361310	4085	4085	4085	4085	0
180	20250328	163300	8686361310	4085	4085	4085	4085	0
181	20250328	163200	8686361310	4085	4085	4085	4085	0
182	20250328	163100	8686361310	4085	4085	4085	4085	11196
183	20250328	163000	8686361310	4085	4085	4085	4085	0
184	20250328	162900	8686361310	4085	4085	4085	4085	0
185	20250328	162800	8686361310	4085	4085	4085	4085	0
186	20250328	162700	8686361310	4085	4085	4085	4085	0
187	20250328	162600	8686361310	4085	4085	4085	4085	0
188	20250328	162500	8686361310	4085	4085	4085	4085	0
189	20250328	162400	8686361310	4085	4085	4085	4085	0
190	20250328	162300	8686361310	4085	4085	4085	4085	0
191	20250328	162200	8686361310	4085	4085	4085	4085	0
192	20250328	162100	8686361310	4085	4085	4085	4085	0
193	20250328	162000	8686361310	4085	4085	4085	4085	0
194	20250328	161900	8686361310	4085	4085	4085	4085	0
195	20250328	161800	8686361310	4085	4085	4085	4085	0
196	20250328	161700	8686361310	4085	4085	4085	4085	0
197	20250328	161600	8686361310	4085	4085	4085	4085	0
198	20250328	161500	8686361310	4085	4085	4085	4085	0
199	20250328	161400	8686361310	4085	4085	4085	4085	0
200	20250328	161300	8686361310	4085	4085	4085	4085	0
201	20250328	161200	8686361310	4085	4085	4085	4085	0
202	20250328	161100	8686361310	4085	4085	4085	4085	0
203	20250328	161000	8686361310	4085	4085	4085	4085	0
204	20250328	160900	8686361310	4085	4085	4085	4085	0
205	20250328	160800	8686361310	4085	4085	4085	4085	0
206	20250328	160700	8686361310	4085	4085	4085	4085	0
207	20250328	160600	8686361310	4085	4085	4085	4085	0
208	20250328	160500	8686361310	4085	4085	4085	4085	0
209	20250328	160400	8686361310	4085	4085	4085	4085	0
210	20250328	160300	8686361310	4085	4085	4085	4085	0
211	20250328	160200	8686361310	4085	4085	4085	4085	0
212	20250328	160100	8686361310	4085	4085	4085	4085	11196
213	20250328	160000	8686361310	4085	4085	4085	4085	0
214	20250328	155900	8686361310	4085	4085	4085	4085	0
215	20250328	155800	8686361310	4085	4085	4085	4085	0
216	20250328	155700	8686361310	4085	4085	4085	4085	0
217	20250328	155600	8686361310	4085	4085	4085	4085	0
218	20250328	155500	8686361310	4085	4085	4085	4085	0
219	20250328	155400	8686361310	4085	4085	4085	4085	0
220	20250328	155300	8686361310	4085	4085	4085	4085	0
221	20250328	155200	8686361310	4085	4085	4085	4085	0
222	20250328	155100	8686361310	4085	4085	4085	4085	0
223	20250328	155000	8686361310	4085	4085	4085	4085	0
224	20250328	154900	8686361310	4085	4085	4085	4085	0
225	20250328	154800	8686361310	4085	4085	4085	4085	0
226	20250328	154700	8686361310	4085	4085	4085	4085	0
227	20250328	154600	8686361310	4085	4085	4085	4085	0
228	20250328	154500	8686361310	4085	4085	4085	4085	0
229	20250328	154400	8686361310	4085	4085	4085	4085	0
230	20250328	154300	8686361310	4085	4085	4085	4085	0
231	20250328	154200	8686361310	4085	4085	4085	4085	0
232	20250328	154100	8686361310	4085	4085	4085	4085	0
233	20250328	154000	8686361310	4085	4085	4085	4085	0
234	20250328	153900	8686361310	4085	4085	4085	4085	0
235	20250328	153800	8686361310	4085	4085	4085	4085	0
236	20250328	153700	8686361310	4085	4085	4085	4085	0
237	20250328	153600	8686361310	4085	4085	4085	4085	0
238	20250328	153500	8686361310	4085	4085	4085	4085	0
239	20250328	153400	8686361310	4085	4085	4085	4085	0
240	20250328	153300	8686361310	4085	4085	4085	4085	0
241	20250328	153200	8686361310	4085	4085	4085	4085	0
242	20250328	153100	8686361310	4085	4085	4085	4085	11196
243	20250328	153000	8686361310	4085	4085	4085	4085	11196
244	20250328	152900	8640625650	4090	4090	4090	4090	0
245	20250328	152800	8640625650	4090	4090	4090	4090	0
246	20250328	152700	8640625650	4090	4090	4090	4090	0
247	20250328	152600	8640625650	4090	4090	4090	4090	0
248	20250328	152500	8640625650	4090	4090	4090	4090	0
249	20250328	152400	8640625650	4090	4090	4090	4090	0
250	20250328	152300	8640625650	4090	4090	4090	4090	0
251	20250328	152200	8640625650	4090	4090	4090	4090	0
252	20250328	152100	8640625650	4090	4090	4090	4090	0
253	20250328	152000	8640625650	4090	4090	4090	4090	0
254	20250328	151900	8640625650	4090	4090	4110	4070	2253
255	20250328	151800	8631424765	4090	4080	4090	4070	1493
256	20250328	151700	8625335215	4085	4100	4100	4080	4533
257	20250328	151600	8606794350	4105	4120	4120	4100	2103
258	20250328	151500	8598153585	4120	4125	4125	4110	1185
259	20250328	151400	8593275785	4125	4125	4135	4120	534
260	20250328	151300	8591074325	4140	4135	4145	4120	8675
261	20250328	151200	8555207145	4135	4145	4145	4120	2701
262	20250328	151100	8544049080	4145	4130	4150	4100	4574
263	20250328	151000	8525167450	4140	4120	4140	4110	2193
264	20250328	150900	8516133670	4115	4105	4120	4105	2439
265	20250328	150800	8506104425	4115	4110	4115	4100	872
266	20250328	150700	8502524185	4100	4125	4125	4090	403
267	20250328	150600	8500872525	4125	4145	4145	4115	4265
268	20250328	150500	8483260956	4145	4105	4145	4105	16211
269	20250328	150400	8416197556	4105	4085	4110	4085	4084
270	20250328	150300	8399461666	4085	4075	4090	4075	1143
271	20250328	150200	8394798541	4080	4080	4085	4065	1033
272	20250328	150100	8390589031	4080	4070	4080	4060	4023
273	20250328	150000	8374183611	4070	4065	4070	4055	2676
274	20250328	145900	8363327151	4065	4070	4070	4060	1101
275	20250328	145800	8358853551	4070	4070	4075	4065	1457
276	20250328	145700	8352923096	4075	4050	4075	4050	3913
277	20250328	145600	8337029011	4050	4045	4050	4030	993
278	20250328	145500	8333014906	4040	4065	4065	4000	16519
279	20250328	145400	8266556876	4065	4065	4070	4040	5189
280	20250328	145300	8245541506	4060	4055	4060	4045	3281
281	20250328	145200	8232243721	4050	4065	4065	4045	4444
282	20250328	145100	8214230611	4065	4045	4070	4045	793
283	20250328	145000	8211009466	4055	4045	4055	4035	807
284	20250328	144900	8207741936	4050	4050	4050	4040	805
285	20250328	144800	8204488056	4050	4040	4050	4035	504
286	20250328	144700	8202454121	4035	4065	4065	4035	3534
287	20250328	144600	8188179716	4065	4065	4065	4045	1856
288	20250328	144500	8180664486	4065	4040	4065	4040	1774
289	20250328	144400	8173489786	4040	4040	4050	4035	5055
290	20250328	144300	8153076461	4040	4045	4050	4040	991
291	20250328	144200	8149072366	4045	4055	4055	4035	6490
292	20250328	144100	8122817586	4055	4085	4085	4055	7218
293	20250328	144000	8093438121	4085	4095	4100	4085	2400
294	20250328	143900	8083621301	4095	4085	4115	4085	2392
295	20250328	143800	8073820876	4080	4085	4085	4070	1706
296	20250328	143700	8066865531	4100	4065	4105	4065	3011
297	20250328	143600	8054566761	4065	4060	4065	4060	1169
298	20250328	143500	8049819286	4055	4055	4070	4055	2627
299	20250328	143400	8039161921	4055	4055	4055	4045	3122
300	20250328	143300	8026523551	4055	4060	4065	4045	4244
301	20250328	143200	8009329496	4065	4045	4065	4045	2359
302	20250328	143100	7999781831	4045	4055	4060	4040	7195
303	20250328	143000	7970677666	4060	4060	4060	4050	2465
304	20250328	142900	7960674841	4060	4085	4110	4050	12841
305	20250328	142800	7908415151	4085	4055	4085	4030	11990
306	20250328	142700	7859828971	4050	4080	4090	4050	10327
307	20250328	142600	7817831775	4075	4080	4090	4070	2872
308	20250328	142500	7806123730	4075	4060	4090	4050	8487
309	20250328	142400	7771537825	4060	4085	4090	4045	26812
310	20250328	142300	7662530515	4075	4145	4165	4065	22911
311	20250328	142200	7568490975	4160	4145	4170	4145	10056
312	20250328	142100	7526717930	4145	4150	4170	4135	26197
313	20250328	142000	7417973680	4150	4160	4195	4150	29194
314	20250328	141900	7296173720	4155	4205	4205	4145	40574
315	20250328	141800	7126827590	4215	4215	4215	4215	0
316	20250328	141700	7126827590	4215	4215	4215	4215	0
317	20250328	141600	7126827590	4215	4295	4300	4215	23491
318	20250328	141500	7027294270	4295	4300	4305	4290	7509
319	20250328	141400	6995030135	4300	4325	4325	4295	8840
320	20250328	141300	6956984910	4330	4280	4345	4265	15957
321	20250328	141200	6888178125	4285	4350	4350	4285	11619
322	20250328	141100	6838120154	4350	4330	4360	4320	24585
323	20250328	141000	6731366104	4330	4345	4345	4300	13278
324	20250328	140900	6673960989	4340	4265	4345	4225	41806
325	20250328	140800	6495022024	4265	4285	4300	4265	7855
326	20250328	140700	6461428384	4290	4295	4315	4285	5475
327	20250328	140600	6437884962	4315	4280	4360	4280	23604
328	20250328	140500	6336098837	4280	4275	4300	4275	14310
329	20250328	140400	6274778537	4280	4345	4350	4255	45708
330	20250328	140300	6078434622	4350	4385	4385	4340	25563
331	20250328	140200	5967048524	4385	4400	4420	4385	5465
332	20250328	140100	5942988069	4400	4390	4430	4390	12595
333	20250328	140000	5887443637	4400	4405	4445	4380	16306
334	20250328	135900	5815647657	4390	4415	4415	4375	25341
335	20250328	135800	5704355565	4415	4440	4480	4370	36440
336	20250328	135700	5543448455	4430	4410	4485	4410	24631
337	20250328	135600	5434057300	4420	4420	4435	4390	38541
338	20250328	135500	5264097558	4420	4500	4510	4420	34871
339	20250328	135400	5108803463	4500	4525	4540	4450	32523
340	20250328	135300	4962951773	4525	4540	4650	4510	114078
341	20250328	135200	4440212659	4540	4490	4540	4450	62730
342	20250328	135100	4157907583	4495	4590	4590	4405	101780
343	20250328	135000	3697636664	4590	4620	4645	4575	74081
344	20250328	134900	3356295678	4610	4680	4695	4595	231535
345	20250328	134800	2279267606	4555	4555	4555	4555	0
346	20250328	134700	2279267606	4555	4555	4555	4555	0
347	20250328	134600	2279267606	4555	4425	4555	4370	65235
348	20250328	134500	1987937053	4425	4265	4465	4200	79533
349	20250328	134400	1640494693	4265	4260	4265	4220	12126
350	20250328	134300	1589030338	4260	4160	4260	4150	11957
351	20250328	134200	1538705213	4160	4170	4180	4160	1428
352	20250328	134100	1532754458	4185	4180	4185	4160	1594
353	20250328	134000	1526105508	4160	4150	4185	4150	1015
354	20250328	133900	1521869093	4185	4180	4195	4145	1823
355	20250328	133800	1514258593	4165	4195	4200	4165	2850
356	20250328	133700	1502326898	4180	4170	4205	4170	2855
357	20250328	133600	1490348603	4150	4160	4185	4150	970
358	20250328	133500	1486304963	4160	4200	4200	4140	3976
359	20250328	133400	1469739798	4180	4105	4295	4105	13855
360	20250328	133300	1411550898	4105	4070	4105	4070	2447
361	20250328	133200	1401543503	4085	4075	4085	4070	836
362	20250328	133100	1398137388	4065	4065	4065	4065	43
363	20250328	133000	1397962593	4065	4075	4080	4065	183
364	20250328	132900	1397218638	4085	4090	4090	4075	271
365	20250328	132800	1396112113	4090	4085	4090	4085	273
366	20250328	132700	1394996893	4085	4065	4085	4065	2602
367	20250328	132600	1384385298	4065	4065	4065	4065	33
368	20250328	132500	1384251153	4065	4065	4065	4065	1
369	20250328	132400	1384247088	4065	4065	4065	4065	5
370	20250328	132300	1384226763	4070	4065	4070	4060	145
371	20250328	132200	1383637913	4075	4075	4080	4070	714
372	20250328	132100	1380729608	4075	4065	4075	4065	183
373	20250328	132000	1379984583	4065	4060	4065	4060	536
374	20250328	131900	1377807363	4060	4050	4060	4050	175
375	20250328	131800	1377098603	4050	4050	4050	4050	168
376	20250328	131700	1376418203	4060	4060	4060	4055	294
377	20250328	131600	1375225973	4055	4057	4060	4055	187
378	20250328	131500	1374467676	4060	4055	4060	4055	5
379	20250328	131400	1374447396	4060	4060	4060	4050	24
380	20250328	131300	1374350056	4060	4060	4060	4045	605
381	20250328	131200	1371899971	4060	4060	4060	4050	1570
382	20250328	131100	1365533901	4065	4065	4065	4065	8
383	20250328	131000	1365501381	4065	4065	4065	4065	15
384	20250328	130900	1365440406	4065	4062	4065	4055	253
385	20250328	130800	1364413059	4060	4060	4060	4060	1
386	20250328	130700	1364408999	4065	4065	4065	4065	0
387	20250328	130600	1364408999	4065	4060	4065	4060	54
388	20250328	130500	1364189754	4060	4060	4060	4060	217
389	20250328	130400	1363308734	4060	4057	4060	4057	50
390	20250328	130300	1363105824	4065	4070	4070	4065	443
391	20250328	130200	1361304899	4065	4065	4070	4055	1428
392	20250328	130100	1355500059	4065	4065	4065	4065	0
393	20250328	130000	1355500059	4065	4065	4065	4065	0
394	20250328	125900	1355500059	4065	4065	4065	4065	2
395	20250328	125800	1355491929	4050	4050	4065	4050	1295
396	20250328	125700	1350247024	4055	4055	4065	4055	296
397	20250328	125600	1349046714	4065	4065	4065	4065	25
398	20250328	125500	1348945089	4065	4065	4065	4065	0
399	20250328	125400	1348945089	4065	4065	4065	4055	363
400	20250328	125300	1347471649	4065	4065	4065	4065	103
401	20250328	125200	1347052954	4070	4060	4070	4060	3
402	20250328	125100	1347040754	4070	4070	4070	4070	2
403	20250328	125000	1347032614	4070	4060	4070	4060	25
404	20250328	124900	1346931104	4065	4070	4070	4065	289
405	20250328	124800	1345756149	4070	4065	4070	4065	54
406	20250328	124700	1345536604	4065	4060	4065	4060	4
407	20250328	124600	1345520359	4060	4055	4060	4055	40
408	20250328	124500	1345358024	4055	4055	4055	4055	30
409	20250328	124400	1345236374	4055	4040	4055	4040	787
410	20250328	124300	1342054749	4040	4055	4055	4040	315
411	20250328	124200	1340781569	4050	4050	4050	4050	18
412	20250328	124100	1340708669	4050	4045	4055	4045	39
413	20250328	124000	1340550794	4045	4045	4045	4045	65
414	20250328	123900	1340287869	4045	4045	4045	4045	71
415	20250328	123800	1340000674	4045	4045	4045	4045	54
416	20250328	123700	1339782244	4030	4030	4030	4030	1
417	20250328	123600	1339778214	4045	4045	4045	4030	2224
418	20250328	123500	1330812379	4050	4050	4050	4050	0
419	20250328	123400	1330812379	4050	4045	4050	4045	85
420	20250328	123300	1330468434	4040	4030	4040	4025	837
421	20250328	123200	1327093329	4035	4045	4045	4035	473
422	20250328	123100	1325183759	4045	4045	4045	4045	101
423	20250328	123000	1324775214	4050	4055	4055	4050	612
424	20250328	122900	1322294899	4055	4055	4055	4055	333
425	20250328	122800	1320944584	4055	4055	4055	4055	1
426	20250328	122700	1320940529	4055	4055	4055	4055	0
427	20250328	122600	1320940529	4055	4060	4060	4055	271
428	20250328	122500	1319841184	4060	4060	4060	4060	10
429	20250328	122400	1319800584	4065	4060	4065	4060	102
430	20250328	122300	1319385964	4060	4060	4060	4060	92
431	20250328	122200	1319012444	4060	4070	4070	4060	253
432	20250328	122100	1317984544	4070	4070	4070	4070	0
433	20250328	122000	1317984544	4070	4070	4070	4070	2
434	20250328	121900	1317976404	4065	4060	4065	4060	569
435	20250328	121800	1315663519	4065	4055	4065	4055	462
436	20250328	121700	1313788974	4055	4055	4055	4055	0
437	20250328	121600	1313788974	4055	4055	4055	4055	0
438	20250328	121500	1313788974	4055	4035	4055	4035	1690
439	20250328	121400	1306953574	4050	4050	4050	4050	1004
440	20250328	121300	1302887374	4030	4030	4030	4030	10
441	20250328	121200	1302847074	4025	4040	4040	4025	1420
442	20250328	121100	1297123889	4035	4035	4035	4035	0
443	20250328	121000	1297123889	4035	4035	4035	4035	100
444	20250328	120900	1296720389	4035	4065	4065	4035	1605
445	20250328	120800	1290219029	4070	4070	4070	4070	359
446	20250328	120700	1288757899	4075	4075	4075	4075	0
447	20250328	120600	1288757899	4075	4075	4075	4070	567
448	20250328	120500	1286447874	4070	4070	4070	4070	1
449	20250328	120400	1286443804	4075	4075	4075	4070	110
450	20250328	120300	1285996054	4075	4065	4075	4065	1025
451	20250328	120200	1281824384	4060	4060	4060	4060	0
452	20250328	120100	1281824384	4060	4060	4060	4060	0
453	20250328	120000	1281824384	4060	4065	4065	4060	53
454	20250328	115900	1281608954	4060	4050	4060	4050	34
455	20250328	115800	1281471114	4050	4050	4050	4050	1
456	20250328	115700	1281467064	4050	4050	4055	4050	294
457	20250328	115600	1280276114	4050	4050	4050	4050	699
458	20250328	115500	1277445164	4040	4040	4040	4040	50
459	20250328	115400	1277243164	4050	4050	4050	4050	0
460	20250328	115300	1277243164	4050	4050	4050	4050	1
461	20250328	115200	1277239114	4050	4050	4050	4050	0
462	20250328	115100	1277239114	4050	4025	4050	4025	366
463	20250328	115000	1275759219	4020	4030	4040	4020	1427
464	20250328	114900	1270019524	4030	4035	4035	4030	339
465	20250328	114800	1268653349	4030	4035	4035	4030	1033
466	20250328	114700	1264489524	4050	4050	4050	4050	0
467	20250328	114600	1264489524	4050	4035	4050	4030	2344
468	20250328	114500	1255040319	4030	4055	4055	4030	1180
469	20250328	114400	1250273724	4065	4065	4065	4065	6
470	20250328	114300	1250249334	4070	4065	4070	4055	1015
471	20250328	114200	1246128369	4070	4070	4072	4070	151
472	20250328	114100	1245513599	4065	4065	4065	4065	2000
473	20250328	114000	1237383599	4060	4070	4070	4060	370
474	20250328	113900	1235880139	4065	4065	4065	4060	15
475	20250328	113800	1235819184	4055	4055	4055	4055	0
476	20250328	113700	1235819184	4055	4055	4055	4055	578
477	20250328	113600	1233475394	4055	4060	4060	4055	1053
478	20250328	113500	1229205064	4060	4050	4060	4050	263
479	20250328	113400	1228138299	4050	4040	4050	4040	881
480	20250328	113300	1224574559	4040	4040	4040	4040	26
481	20250328	113200	1224469519	4040	4030	4040	4030	640
482	20250328	113100	1221890299	4030	4040	4040	4030	1920
483	20250328	113000	1214150049	4050	4070	4070	4025	2909
484	20250328	112900	1202394474	4080	4080	4080	4080	3
485	20250328	112800	1202382234	4075	4070	4085	4070	251
486	20250328	112700	1201358264	4070	4050	4070	4050	35
487	20250328	112600	1201216194	4050	4050	4050	4050	1
488	20250328	112500	1201212144	4050	4065	4065	4050	146
489	20250328	112400	1200620169	4075	4075	4077	4075	437
490	20250328	112300	1198839338	4075	4055	4075	4055	478
491	20250328	112200	1196896768	4055	4085	4085	4035	4767
492	20250328	112100	1177537578	4085	4090	4090	4085	330
493	20250328	112000	1176188108	4110	4125	4125	4085	2051
494	20250328	111900	1167767998	4105	4130	4130	4105	588
495	20250328	111800	1165347778	4120	4125	4125	4120	250
496	20250328	111700	1164317173	4125	4130	4130	4125	463
497	20250328	111600	1162407293	4125	4130	4130	4125	84
498	20250328	111500	1162060778	4140	4170	4170	4140	2482
499	20250328	111400	1151736038	4165	4185	4185	4165	320
500	20250328	111300	1150403108	4160	4180	4190	4160	743
501	20250328	111200	1147301968	4180	4125	4180	4115	2353
502	20250328	111100	1137558868	4130	4120	4140	4115	1129
503	20250328	111000	1132900098	4120	4135	4155	4100	3726
504	20250328	110900	1117575738	4135	4170	4170	4135	3390
505	20250328	110800	1103514343	4195	4200	4200	4170	2442
506	20250328	110700	1093270853	4200	4170	4200	4170	1139
507	20250328	110600	1088487353	4170	4175	4175	4170	328
508	20250328	110500	1087119473	4170	4185	4190	4170	2863
509	20250328	110400	1075154433	4185	4200	4210	4185	3714
510	20250328	110300	1059560393	4190	4175	4190	4175	661
511	20250328	110200	1056791963	4175	4215	4215	4175	3478
512	20250328	110100	1042256588	4215	4180	4215	4175	4115
513	20250328	110000	1025036563	4180	4235	4240	4180	5433
514	20250328	105900	1002164373	4220	4245	4245	4220	4596
515	20250328	105800	982719193	4235	4250	4280	4230	5527
516	20250328	105700	959264868	4250	4200	4300	4200	18498
517	20250328	105600	880971133	4195	4200	4225	4175	2251
518	20250328	105500	871528273	4205	4210	4235	4200	7476
519	20250328	105400	839996488	4210	4247	4255	4175	4628
520	20250328	105300	820517611	4250	4315	4320	4235	23111
521	20250328	105200	721914786	4315	4270	4340	4245	27692
522	20250328	105100	602951341	4245	4205	4260	4205	14523
523	20250328	105000	541373166	4205	4185	4205	4180	4069
524	20250328	104900	524287561	4197	4225	4230	4185	6236
525	20250328	104800	498074466	4230	4170	4230	4170	19076
526	20250328	104700	417769366	4170	4130	4180	4130	4035
527	20250328	104600	401047686	4130	4102	4130	4100	2473
528	20250328	104500	390854344	4115	4115	4115	4115	0
529	20250328	104400	390854344	4115	4115	4115	4115	12
530	20250328	104300	390804964	4105	4080	4110	4080	438
531	20250328	104200	389007374	4070	4120	4120	4070	1233
532	20250328	104100	383968089	4125	4120	4125	4110	609
533	20250328	104000	381463085	4125	4130	4130	4125	296
534	20250328	103900	380241085	4130	4130	4130	4130	440
535	20250328	103800	378423885	4130	4130	4130	4130	9
536	20250328	103700	378386715	4130	4120	4130	4120	224
537	20250328	103600	377461625	4120	4120	4120	4120	97
538	20250328	103500	377061985	4130	4130	4130	4130	0
539	20250328	103400	377061985	4130	4130	4130	4130	38
540	20250328	103300	376905045	4130	4125	4130	4110	950
541	20250328	103200	372996865	4115	4120	4120	4115	1560
542	20250328	103100	366573615	4125	4130	4135	4125	438
543	20250328	103000	364765450	4130	4130	4130	4130	0
544	20250328	102900	364765450	4130	4132	4132	4130	60
545	20250328	102800	364517550	4130	4130	4130	4130	329
546	20250328	102700	363158780	4115	4115	4115	4115	0
547	20250328	102600	363158780	4115	4115	4115	4115	0
548	20250328	102500	363158780	4115	4130	4130	4115	1036
549	20250328	102400	358893125	4115	4140	4140	4115	101
550	20250328	102300	358475010	4145	4120	4145	4115	625
551	20250328	102200	355893620	4120	4125	4150	4120	4254
552	20250328	102100	338287820	4125	4110	4125	4110	570
553	20250328	102000	335940770	4125	4120	4125	4115	304
554	20250328	101900	334688225	4125	4115	4130	4115	758
555	20250328	101800	331560920	4115	4100	4115	4100	883
556	20250328	101700	327934755	4100	4130	4130	4090	2460
557	20250328	101600	317820900	4130	4065	4135	4065	4122
558	20250328	101500	300969090	4055	4060	4060	4055	730
559	20250328	101400	298007450	4060	4055	4060	4055	305
560	20250328	101300	296769710	4055	4055	4055	4055	49
561	20250328	101200	296571015	4050	4045	4050	4045	321
562	20250328	101100	295271075	4045	4045	4050	4045	326
563	20250328	101000	293952390	4045	4030	4045	4030	2369
564	20250328	100900	284392295	4035	4035	4035	4035	84
565	20250328	100800	284053355	4030	4030	4030	4030	199
566	20250328	100700	283251385	4030	4035	4035	4030	191
567	20250328	100600	282480745	4025	4025	4025	4025	67
568	20250328	100500	282211070	4030	4030	4045	4030	25
569	20250328	100400	282110285	4045	4045	4045	4045	0
570	20250328	100300	282110285	4045	4040	4045	4040	170
571	20250328	100200	281422645	4025	4025	4025	4025	4
572	20250328	100100	281406545	4025	4025	4025	4025	100
573	20250328	100000	281004045	4045	4040	4045	4040	2
574	20250328	095900	280995960	4020	4020	4025	4020	183
575	20250328	095800	280260290	4020	4020	4020	4020	1
576	20250328	095700	280256270	4045	4020	4045	4020	81
577	20250328	095600	279930375	4020	4020	4020	4020	498
578	20250328	095500	277928415	4020	4020	4020	4020	144
579	20250328	095400	277349535	4020	4030	4030	4020	713
580	20250328	095300	274483055	4030	4030	4030	4030	140
581	20250328	095200	273918855	4030	4015	4030	4015	1083
582	20250328	095100	269555675	4005	4005	4005	4005	200
583	20250328	095000	268754675	4005	4005	4005	4000	1106
584	20250328	094900	264328990	4005	4010	4010	4005	1447
585	20250328	094800	258528255	4025	4000	4025	4000	455
586	20250328	094700	256704285	3995	3980	3995	3980	1831
587	20250328	094600	249408340	3985	3985	3995	3980	1054
588	20250328	094500	245204465	3985	4030	4030	3985	3899
589	20250328	094400	229606285	4035	4010	4035	4010	91
590	20250328	094300	229240200	4010	4030	4045	4010	1341
591	20250328	094200	223856990	4045	4015	4045	4015	317
592	20250328	094100	222582270	4015	4025	4045	4015	1119
593	20250328	094000	218086605	4025	4040	4040	4025	304
594	20250328	093900	216861915	4025	4045	4045	4025	614
595	20250328	093800	214389255	4045	4040	4045	4025	1294
596	20250328	093700	209174455	4040	4050	4055	4035	1267
597	20250328	093600	204054375	4055	4055	4055	4055	22
598	20250328	093500	203965165	4065	4065	4065	4065	0
599	20250328	093400	203965165	4065	4050	4065	4050	86
600	20250328	093300	203616840	4045	4040	4050	4040	351
601	20250328	093200	202196050	4065	4050	4065	4035	915
602	20250328	093100	198499120	4050	4045	4050	4045	5
603	20250328	093000	198478875	4045	4065	4065	4045	2653
604	20250328	092900	187715800	4070	4070	4070	4070	38
605	20250328	092800	187561140	4065	4080	4080	4065	1185
606	20250328	092700	182738445	4060	4065	4065	4060	278
607	20250328	092600	181608515	4055	4055	4055	4055	393
608	20250328	092500	180014900	4055	4055	4055	4055	30
609	20250328	092400	179893250	4055	4055	4055	4055	400
610	20250328	092300	178271250	4080	4045	4080	4040	2733
611	20250328	092200	167227230	4040	4040	4040	4040	50
612	20250328	092100	167025230	4080	4055	4080	4045	8381
613	20250328	092000	133116105	4050	4050	4050	4050	120
614	20250328	091900	132630105	4050	4070	4070	4050	391
615	20250328	091800	131045310	4055	4050	4055	4050	776
616	20250328	091700	127900945	4050	4055	4055	4050	367
617	20250328	091600	126413910	4055	4055	4055	4055	1
618	20250328	091500	126409855	4050	4055	4080	4050	322
619	20250328	091400	125100570	4050	4055	4055	4050	692
620	20250328	091300	122294965	4055	4065	4065	4055	1382
621	20250328	091200	116683220	4100	4090	4100	4050	1405
622	20250328	091100	110931185	4090	4040	4090	4040	1092
623	20250328	091000	106510700	4050	4075	4075	4050	2377
624	20250328	090900	96865205	4075	4100	4100	4075	1330
625	20250328	090800	91440550	4090	4075	4100	4075	412
626	20250328	090700	89755315	4090	4085	4090	4065	1473
627	20250328	090600	83746740	4085	4065	4085	4055	2820
628	20250328	090500	72288670	4055	4060	4065	4055	323
629	20250328	090400	70978660	4070	4080	4080	4040	1065
630	20250328	090300	66670990	4085	4065	4085	4030	414
631	20250328	090200	64989895	4065	4100	4120	4065	1323
632	20250328	090100	59582935	4100	4130	4140	4100	7106
633	20250328	090000	30235710	4130	4145	4145	4110	7293